| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $82.72 | $109.88 | $81.54 | $96.88 | 1,611,291,641 |
2025 | $87.59 | $112.99 | $72.63 | $82.71 | 2,527,961,700 |
2024 | $89.00 | $98.85 | $67.35 | $87.30 | 2,721,727,700 |
2023 | $91.84 | $105.99 | $82.73 | $89.52 | 1,640,338,100 |
2022 | $103.90 | $105.09 | $61.75 | $90.60 | 2,201,729,500 |
2021 | $94.48 | $111.77 | $84.18 | $104.35 | 1,536,130,400 |
2020 | $75.77 | $94.02 | $43.21 | $93.88 | 2,437,613,000 |
2019 | $53.74 | $84.99 | $51.82 | $75.60 | 2,015,168,300 |
2018 | $47.80 | $57.91 | $39.49 | $54.35 | 2,818,289,200 |
2017 | $45.28 | $52.99 | $43.14 | $47.37 | 2,333,269,200 |
2016 | $46.89 | $49.34 | $40.98 | $44.96 | 2,343,655,900 |
2015 | $32.35 | $50.90 | $30.94 | $47.90 | 2,179,385,800 |
2014 | $30.29 | $33.16 | $26.46 | $32.32 | 2,407,397,400 |
2013 | $20.90 | $31.96 | $20.19 | $30.42 | 2,360,002,400 |
2012 | $17.68 | $23.48 | $16.35 | $20.54 | 3,912,059,800 |
2011 | $12.08 | $17.55 | $11.43 | $17.36 | 3,793,756,600 |
2010 | $8.55 | $12.32 | $7.80 | $11.94 | 4,302,797,400 |
2009 | $3.45 | $8.78 | $2.98 | $8.46 | 6,177,217,800 |
2008 | $7.39 | $7.71 | $2.59 | $3.47 | 7,512,996,800 |
2007 | $13.06 | $13.43 | $7.30 | $7.51 | 6,254,705,200 |
2006 | $11.21 | $14.67 | $10.53 | $12.99 | 3,495,349,200 |
2005 | $11.61 | $11.91 | $8.18 | $11.01 | 3,419,161,800 |
2004 | $6.13 | $11.78 | $6.03 | $11.44 | 3,177,774,000 |
2003 | $3.75 | $6.13 | $3.60 | $6.08 | 3,607,283,200 |
2002 | $3.50 | $4.71 | $3.38 | $3.74 | 4,025,428,000 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.